Options Chain for ROCKET LAB USA INC COM (RKLB) - $31.45 as of 1/22/2025 9:17:08 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 12.00 | 14.25 | 15.60 | 0.00 | 0.00% | 0 | 18 | 1.56 | 0.99 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 16.00 | 12.10 | 13.30 | % | 0 | 0 | 1.44 | 0.98 | 0.00 | -0.01 | 1/21/2025 3:59:56 PM EST | |||
| 17.00 | 10.40 | 12.50 | 12.95 | 0.00 | 0.00% | 0 | 1 | 1.37 | 0.97 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 18.00 | 10.95 | 12.45 | 6.83 | 0.00 | 0.00% | 0 | 1 | 2.24 | 0.96 | 0.01 | -0.01 | 1/13/2025 | 1/21/2025 3:59:56 PM EST |
| 19.00 | 9.75 | 10.60 | 10.25 | -2.30 | -18.33% | 2 | 10 | 1.85 | 0.95 | 0.01 | -0.02 | 1/22/2025 | 1/21/2025 3:59:56 PM EST |
| 20.00 | 7.80 | 9.95 | 7.85 | 0.00 | 0.00% | 0 | 36 | 1.21 | 0.93 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 21.00 | 8.30 | 10.00 | 10.39 | 0.00 | 0.00% | 0 | 180 | 1.07 | 0.91 | 0.02 | -0.03 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 22.00 | 7.55 | 8.10 | 9.20 | 0.00 | 0.00% | 0 | 3 | 1.47 | 0.88 | 0.02 | -0.03 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 23.00 | 6.00 | 7.90 | 8.62 | 0.00 | 0.00% | 0 | 16 | 0.96 | 0.86 | 0.02 | -0.03 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 24.00 | 6.35 | 6.95 | 7.65 | 0.00 | 0.00% | 0 | 24 | 1.01 | 0.83 | 0.02 | -0.04 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 25.00 | 4.55 | 6.15 | 6.06 | -1.69 | -21.81% | 20 | 167 | 0.98 | 0.80 | 0.03 | -0.04 | 1/22/2025 | 1/21/2025 3:59:56 PM EST |
| 26.00 | 5.05 | 5.45 | 6.70 | 0.00 | 0.00% | 0 | 100 | 1.18 | 0.76 | 0.03 | -0.05 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 27.00 | 3.95 | 4.90 | 4.80 | -1.38 | -22.33% | 6 | 167 | 1.07 | 0.73 | 0.03 | -0.05 | 1/22/2025 | 1/21/2025 3:59:56 PM EST |
| 28.00 | 4.20 | 4.45 | 4.52 | -1.13 | -20.00% | 1 | 170 | 0.99 | 0.69 | 0.03 | -0.05 | 1/22/2025 | 1/21/2025 3:59:56 PM EST |
| 29.00 | 3.75 | 3.95 | 3.90 | -1.40 | -26.42% | 3 | 2,087 | 1.14 | 0.66 | 0.04 | -0.05 | 1/22/2025 | 1/21/2025 3:59:56 PM EST |
| 30.00 | 3.35 | 3.55 | 3.50 | -1.05 | -23.08% | 11 | 346 | 1.06 | 0.62 | 0.04 | -0.05 | 1/22/2025 | 1/21/2025 3:59:56 PM EST |
| 31.00 | 2.94 | 3.20 | 3.27 | -1.03 | -23.96% | 3 | 111 | 0.91 | 0.58 | 0.04 | -0.06 | 1/22/2025 | 1/21/2025 3:59:56 PM EST |
| 32.00 | 2.59 | 2.90 | 4.45 | +0.99 | +28.62% | 3 | 190 | 1.09 | 0.55 | 0.04 | -0.06 | 1/22/2025 | 1/21/2025 3:59:56 PM EST |
| 33.00 | 2.36 | 2.74 | 2.68 | -0.50 | -15.73% | 2 | 99 | 1.10 | 0.51 | 0.04 | -0.06 | 1/22/2025 | 1/21/2025 3:59:56 PM EST |
| 34.00 | 1.51 | 2.35 | 2.50 | -0.50 | -16.67% | 2 | 79 | 1.08 | 0.48 | 0.04 | -0.06 | 1/22/2025 | 1/21/2025 3:59:56 PM EST |
| 35.00 | 1.55 | 2.28 | 2.03 | -0.87 | -30.00% | 34 | 362 | 1.10 | 0.45 | 0.04 | -0.06 | 1/22/2025 | 1/21/2025 3:59:56 PM EST |
| 36.00 | 1.69 | 1.96 | 2.85 | +0.30 | +11.77% | 4 | 13 | 1.09 | 0.42 | 0.04 | -0.06 | 1/22/2025 | 1/21/2025 3:59:56 PM EST |
| 37.00 | 0.84 | 1.77 | 2.39 | 0.00 | 0.00% | 0 | 106 | 1.11 | 0.39 | 0.03 | -0.05 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 38.00 | 1.28 | 1.61 | 2.17 | 0.00 | 0.00% | 0 | 30 | 1.10 | 0.36 | 0.03 | -0.05 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 39.00 | 1.24 | 1.42 | 1.33 | -0.64 | -32.49% | 2 | 124 | 1.11 | 0.33 | 0.03 | -0.05 | 1/22/2025 | 1/21/2025 3:59:56 PM EST |
| 40.00 | 1.12 | 1.31 | 1.20 | -0.69 | -36.51% | 14 | 436 | 1.10 | 0.31 | 0.03 | -0.05 | 1/22/2025 | 1/21/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.32 | 0.38 | +0.19 | +100.00% | 1 | 10 | 2.31 | -0.01 | 0.00 | -0.01 | 1/22/2025 | 1/21/2025 3:59:56 PM EST |
| 16.00 | 0.00 | 1.44 | % | 0 | 0 | 2.17 | -0.02 | 0.00 | -0.01 | 1/21/2025 3:59:56 PM EST | |||
| 17.00 | 0.15 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 36 | 1.07 | -0.03 | 0.01 | -0.01 | 1/17/2025 | 1/21/2025 3:59:56 PM EST |
| 18.00 | 0.00 | 0.36 | 0.26 | 0.00 | 0.00% | 0 | 808 | 1.12 | -0.04 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 19.00 | 0.36 | 0.51 | 0.34 | 0.00 | 0.00% | 0 | 237 | 1.10 | -0.05 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 20.00 | 0.51 | 0.58 | 0.55 | +0.11 | +25.00% | 15 | 220 | 1.13 | -0.07 | 0.01 | -0.02 | 1/22/2025 | 1/21/2025 3:59:56 PM EST |
| 21.00 | 0.67 | 0.75 | 0.67 | +0.10 | +17.55% | 1 | 140 | 1.09 | -0.09 | 0.02 | -0.03 | 1/22/2025 | 1/21/2025 3:59:56 PM EST |
| 22.00 | 0.73 | 1.01 | 0.72 | 0.00 | 0.00% | 0 | 605 | 1.06 | -0.12 | 0.02 | -0.03 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 23.00 | 1.15 | 1.27 | 1.17 | +0.17 | +17.00% | 6 | 659 | 1.07 | -0.14 | 0.02 | -0.03 | 1/22/2025 | 1/21/2025 3:59:56 PM EST |
| 24.00 | 1.44 | 1.67 | 1.53 | +0.35 | +29.67% | 4 | 31 | 1.07 | -0.17 | 0.02 | -0.04 | 1/22/2025 | 1/21/2025 3:59:56 PM EST |
| 25.00 | 1.42 | 2.02 | 1.88 | +0.39 | +26.18% | 2 | 118 | 1.05 | -0.20 | 0.03 | -0.04 | 1/22/2025 | 1/21/2025 3:59:56 PM EST |
| 26.00 | 2.18 | 2.47 | 2.25 | +0.40 | +21.63% | 8 | 49 | 1.05 | -0.24 | 0.03 | -0.05 | 1/22/2025 | 1/21/2025 3:59:56 PM EST |
| 27.00 | 2.49 | 2.98 | 2.55 | +0.45 | +21.43% | 2 | 10 | 1.05 | -0.27 | 0.03 | -0.05 | 1/22/2025 | 1/21/2025 3:59:56 PM EST |
| 28.00 | 3.25 | 3.35 | 3.25 | +0.60 | +22.65% | 610 | 745 | 1.06 | -0.31 | 0.03 | -0.05 | 1/22/2025 | 1/21/2025 3:59:56 PM EST |
| 29.00 | 3.60 | 4.00 | 3.77 | +0.77 | +25.67% | 3 | 103 | 1.05 | -0.34 | 0.04 | -0.05 | 1/22/2025 | 1/21/2025 3:59:56 PM EST |
| 30.00 | 4.35 | 4.55 | 4.50 | +0.67 | +17.50% | 4 | 52 | 1.05 | -0.38 | 0.04 | -0.05 | 1/22/2025 | 1/21/2025 3:59:56 PM EST |
| 31.00 | 5.00 | 5.30 | 5.00 | +0.50 | +11.12% | 1 | 55 | 1.06 | -0.42 | 0.04 | -0.06 | 1/22/2025 | 1/21/2025 3:59:56 PM EST |
| 32.00 | 5.65 | 5.95 | 5.21 | 0.00 | 0.00% | 0 | 1 | 1.03 | -0.45 | 0.04 | -0.06 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 33.00 | 6.15 | 6.80 | 5.77 | 0.00 | 0.00% | 0 | 1 | 1.05 | -0.49 | 0.04 | -0.06 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 34.00 | 6.65 | 7.35 | 6.25 | 0.00 | 0.00% | 0 | 3 | 1.07 | -0.52 | 0.04 | -0.06 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 35.00 | 7.65 | 8.15 | 6.66 | 0.00 | 0.00% | 0 | 8 | 1.03 | -0.55 | 0.04 | -0.06 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 36.00 | 8.50 | 8.95 | % | 0 | 0 | 1.06 | -0.58 | 0.04 | -0.06 | 1/21/2025 3:59:56 PM EST | |||
| 37.00 | 9.20 | 9.85 | % | 0 | 0 | 1.20 | -0.61 | 0.03 | -0.05 | 1/21/2025 3:59:56 PM EST | |||
| 38.00 | 10.15 | 10.60 | % | 0 | 0 | 1.12 | -0.64 | 0.03 | -0.05 | 1/21/2025 3:59:56 PM EST | |||
| 39.00 | 10.90 | 11.55 | % | 0 | 0 | 1.17 | -0.67 | 0.03 | -0.05 | 1/21/2025 3:59:56 PM EST | |||
| 40.00 | 11.95 | 13.30 | % | 0 | 0 | 1.07 | -0.69 | 0.03 | -0.05 | 1/21/2025 3:59:56 PM EST |